Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.83 | 28.83 | 28.11 | 28.83 | 119,546 | +0.08(+0.26%) |
Apr 28, 2005 | 28.83 | 29.05 | 28.49 | 28.76 | 175,996 | -0.37(-1.28%) |
Apr 27, 2005 | 28.68 | 29.21 | 28.68 | 29.13 | 71,945 | +0.30(+1.05%) |
Apr 26, 2005 | 28.70 | 28.92 | 28.70 | 28.83 | 27,451 | -0.06(-0.19%) |
Apr 25, 2005 | 28.30 | 29.18 | 28.30 | 28.88 | 75,080 | +0.61(+2.17%) |
Apr 22, 2005 | 28.75 | 28.82 | 28.16 | 28.27 | 58,661 | -0.37(-1.28%) |
Apr 21, 2005 | 27.99 | 28.79 | 27.99 | 28.63 | 83,258 | +0.63(+2.26%) |
Apr 20, 2005 | 27.83 | 28.52 | 27.83 | 28.00 | 206,467 | +0.18(+0.64%) |
Apr 19, 2005 | 27.77 | 27.88 | 27.65 | 27.82 | 50,803 | +0.08(+0.30%) |
Apr 18, 2005 | 27.79 | 27.92 | 27.49 | 27.74 | 35,374 | +0.00(+0.00%) |
Apr 15, 2005 | 27.83 | 27.88 | 27.57 | 27.74 | 48,452 | -0.02(-0.07%) |
Apr 14, 2005 | 28.23 | 28.24 | 27.72 | 27.76 | 34,384 | -0.47(-1.66%) |
Apr 13, 2005 | 27.83 | 28.30 | 27.83 | 28.23 | 56,219 | +0.23(+0.81%) |
Apr 12, 2005 | 27.73 | 28.27 | 27.61 | 28.00 | 26,237 | +0.06(+0.20%) |
Apr 11, 2005 | 27.80 | 28.09 | 27.80 | 27.94 | 28,011 | +0.14(+0.52%) |
Apr 08, 2005 | 28.32 | 28.42 | 27.75 | 27.80 | 23,297 | -0.31(-1.10%) |
Apr 07, 2005 | 28.23 | 28.29 | 28.11 | 28.11 | 31,174 | -0.01(-0.02%) |
Apr 06, 2005 | 28.32 | 28.33 | 28.08 | 28.12 | 45,375 | -0.07(-0.24%) |
Apr 05, 2005 | 28.08 | 28.26 | 28.01 | 28.19 | 54,680 | +0.19(+0.69%) |
Apr 04, 2005 | 27.92 | 28.04 | 27.70 | 27.99 | 39,292 | +0.07(+0.25%) |
Apr 01, 2005 | 28.25 | 28.39 | 27.75 | 27.92 | 24,512 | -0.10(-0.37%) |
Mar 31, 2005 | 28.05 | 28.25 | 28.03 | 28.03 | 73,101 | +0.04(+0.15%) |
Mar 30, 2005 | 27.43 | 28.10 | 27.43 | 27.99 | 95,118 | +0.57(+2.09%) |
Mar 29, 2005 | 27.46 | 27.65 | 27.26 | 27.41 | 605,523 | -0.04(-0.15%) |
Mar 28, 2005 | 27.35 | 27.71 | 27.23 | 27.46 | 143,747 | +0.00(+0.00%) |
Mar 24, 2005 | 27.50 | 27.65 | 27.46 | 27.46 | 118,220 | -0.06(-0.20%) |
Mar 23, 2005 | 27.56 | 27.73 | 27.32 | 27.51 | 117,143 | -0.09(-0.32%) |
Mar 22, 2005 | 27.90 | 28.02 | 27.54 | 27.60 | 49,123 | -0.29(-1.04%) |
Mar 21, 2005 | 27.87 | 28.01 | 27.84 | 27.89 | 101,656 | -0.09(-0.32%) |
Mar 18, 2005 | 28.04 | 28.17 | 27.84 | 27.98 | 127,961 | -0.17(-0.59%) |
Mar 17, 2005 | 28.14 | 28.39 | 28.11 | 28.14 | 153,241 | -0.01(-0.02%) |
Mar 16, 2005 | 28.90 | 28.90 | 28.04 | 28.15 | 174,164 | -0.76(-2.64%) |
Mar 15, 2005 | 29.13 | 29.13 | 28.60 | 28.92 | 107,388 | -0.20(-0.69%) |
Mar 14, 2005 | 28.67 | 29.27 | 28.67 | 29.12 | 79,382 | +0.34(+1.20%) |
Mar 11, 2005 | 29.03 | 29.03 | 28.75 | 28.77 | 22,948 | -0.17(-0.59%) |
Mar 10, 2005 | 28.78 | 29.30 | 28.76 | 28.94 | 169,698 | +0.02(+0.07%) |
Mar 09, 2005 | 29.32 | 29.52 | 28.76 | 28.92 | 88,744 | -0.49(-1.66%) |
Mar 08, 2005 | 29.27 | 29.49 | 28.65 | 29.41 | 99,006 | +0.22(+0.76%) |
Mar 07, 2005 | 28.83 | 29.26 | 28.76 | 29.19 | 76,507 | +0.31(+1.07%) |
Mar 04, 2005 | 28.70 | 29.11 | 28.68 | 28.88 | 255,810 | +0.26(+0.91%) |
Mar 03, 2005 | 28.60 | 28.73 | 28.46 | 28.62 | 69,116 | +0.10(+0.34%) |
Mar 02, 2005 | 28.26 | 28.68 | 28.05 | 28.52 | 124,494 | +0.28(+1.00%) |
Mar 01, 2005 | 27.90 | 28.35 | 27.84 | 28.24 | 114,805 | +0.29(+1.04%) |
Feb 28, 2005 | 27.56 | 27.97 | 27.54 | 27.95 | 101,294 | +0.39(+1.42%) |
Feb 25, 2005 | 27.17 | 27.56 | 27.17 | 27.56 | 81,668 | +0.14(+0.53%) |
Feb 24, 2005 | 27.43 | 27.52 | 27.28 | 27.41 | 140,068 | -0.03(-0.10%) |
Feb 23, 2005 | 27.70 | 27.70 | 27.42 | 27.44 | 122,920 | -0.14(-0.52%) |
Feb 22, 2005 | 28.45 | 28.45 | 27.47 | 27.59 | 127,180 | -0.81(-2.84%) |
Feb 18, 2005 | 28.45 | 28.48 | 28.25 | 28.39 | 55,206 | -0.14(-0.51%) |
Feb 17, 2005 | 28.56 | 28.60 | 28.45 | 28.54 | 64,215 | -0.09(-0.31%) |
Feb 16, 2005 | 29.12 | 29.12 | 28.50 | 28.63 | 73,675 | -0.27(-0.93%) |
Feb 15, 2005 | 28.45 | 28.98 | 28.45 | 28.90 | 143,387 | +0.34(+1.18%) |
Feb 14, 2005 | 28.50 | 28.60 | 28.42 | 28.56 | 104,448 | -0.03(-0.10%) |
Feb 11, 2005 | 28.54 | 28.71 | 28.53 | 28.59 | 28,368 | -0.01(-0.02%) |
Feb 10, 2005 | 28.59 | 28.67 | 28.52 | 28.59 | 64,440 | -0.06(-0.19%) |
Feb 09, 2005 | 28.61 | 28.78 | 28.42 | 28.65 | 317,965 | +0.28(+0.97%) |
Feb 08, 2005 | 29.41 | 29.41 | 28.18 | 28.37 | 276,941 | -0.94(-3.22%) |
Feb 07, 2005 | 29.28 | 29.41 | 29.16 | 29.32 | 59,855 | -0.14(-0.47%) |
Feb 04, 2005 | 29.37 | 29.45 | 29.16 | 29.45 | 31,493 | +0.10(+0.35%) |
Feb 03, 2005 | 29.44 | 29.45 | 29.23 | 29.35 | 67,327 | -0.29(-0.98%) |
Feb 02, 2005 | 29.45 | 29.64 | 29.15 | 29.64 | 69,584 | +0.24(+0.82%) |